Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.02 | 23.11 | 22.99 | 23.04 | 101,020 | -0.00(-0.01%) |
Jan 30, 2013 | 23.14 | 23.14 | 23.01 | 23.04 | 30,819 | -0.11(-0.48%) |
Jan 29, 2013 | 23.07 | 23.16 | 22.99 | 23.15 | 90,103 | +0.05(+0.20%) |
Jan 28, 2013 | 23.14 | 23.15 | 23.05 | 23.10 | 447,979 | +0.00(+0.00%) |
Jan 25, 2013 | 23.08 | 23.14 | 23.03 | 23.10 | 26,989 | +0.11(+0.47%) |
Jan 24, 2013 | 22.95 | 23.12 | 22.95 | 22.99 | 72,713 | -0.07(-0.30%) |
Jan 23, 2013 | 23.03 | 23.09 | 23.02 | 23.07 | 139,008 | +0.09(+0.38%) |
Jan 22, 2013 | 22.93 | 22.98 | 22.85 | 22.98 | 270,387 | +0.07(+0.31%) |
Jan 18, 2013 | 22.88 | 22.92 | 22.78 | 22.91 | 118,906 | +0.03(+0.14%) |
Jan 17, 2013 | 22.83 | 22.93 | 22.78 | 22.88 | 268,805 | +0.15(+0.65%) |
Jan 16, 2013 | 22.70 | 22.76 | 22.66 | 22.73 | 97,817 | +0.00(+0.00%) |
Jan 15, 2013 | 22.63 | 22.73 | 22.61 | 22.73 | 91,828 | +0.00(+0.02%) |
Jan 14, 2013 | 22.73 | 22.76 | 22.66 | 22.72 | 248,825 | -0.05(-0.22%) |
Jan 11, 2013 | 22.73 | 22.77 | 22.69 | 22.77 | 148,265 | +0.04(+0.18%) |
Jan 10, 2013 | 22.74 | 22.76 | 22.62 | 22.73 | 255,633 | +0.09(+0.38%) |
Jan 09, 2013 | 22.62 | 22.68 | 22.61 | 22.64 | 83,583 | +0.11(+0.48%) |
Jan 08, 2013 | 22.59 | 22.62 | 22.45 | 22.54 | 119,248 | -0.07(-0.32%) |
Jan 07, 2013 | 22.57 | 22.64 | 22.51 | 22.61 | 174,481 | -0.02(-0.08%) |
Jan 04, 2013 | 22.64 | 22.67 | 22.57 | 22.63 | 71,610 | +0.07(+0.31%) |
Jan 03, 2013 | 22.63 | 22.69 | 22.53 | 22.56 | 410,282 | -0.05(-0.22%) |
Jan 02, 2013 | 22.52 | 22.61 | 22.43 | 22.61 | 181,531 | +0.56(+2.55%) |
Dec 31, 2012 | 21.65 | 22.07 | 21.65 | 22.05 | 628,760 | +0.40(+1.83%) |
Dec 28, 2012 | 21.75 | 21.83 | 21.65 | 21.65 | 486,573 | -0.24(-1.11%) |
Dec 27, 2012 | 21.88 | 21.91 | 21.64 | 21.89 | 1,447,120 | +0.02(+0.11%) |
Dec 26, 2012 | 22.06 | 22.06 | 21.84 | 21.87 | 239,509 | -0.17(-0.79%) |
Dec 24, 2012 | 22.05 | 22.06 | 22.01 | 22.04 | 100,361 | -0.04(-0.19%) |
Dec 21, 2012 | 22.23 | 22.23 | 21.97 | 22.08 | 200,867 | -0.18(-0.80%) |
Dec 20, 2012 | 22.17 | 22.26 | 22.10 | 22.26 | 135,803 | +0.07(+0.30%) |
Dec 19, 2012 | 22.35 | 22.35 | 22.19 | 22.19 | 212,947 | -0.12(-0.53%) |
Dec 18, 2012 | 22.10 | 22.33 | 22.06 | 22.31 | 180,748 | +0.27(+1.21%) |
Dec 17, 2012 | 21.86 | 22.05 | 21.86 | 22.04 | 444,536 | +0.25(+1.17%) |
Dec 14, 2012 | 21.85 | 21.90 | 21.77 | 21.79 | 302,509 | -0.12(-0.56%) |
Dec 13, 2012 | 22.09 | 22.10 | 21.86 | 21.91 | 305,053 | -0.14(-0.65%) |
Dec 12, 2012 | 22.20 | 22.23 | 22.02 | 22.06 | 249,357 | -0.04(-0.17%) |
Dec 11, 2012 | 22.03 | 22.18 | 22.03 | 22.09 | 253,936 | +0.17(+0.77%) |
Dec 10, 2012 | 21.86 | 22.00 | 21.85 | 21.93 | 464,752 | +0.03(+0.13%) |
Dec 07, 2012 | 21.98 | 21.98 | 21.82 | 21.90 | 334,556 | +0.01(+0.04%) |
Dec 06, 2012 | 21.77 | 21.91 | 21.77 | 21.89 | 119,612 | +0.09(+0.40%) |
Dec 05, 2012 | 21.89 | 21.91 | 21.72 | 21.80 | 107,844 | -0.07(-0.34%) |
Dec 04, 2012 | 21.91 | 21.95 | 21.82 | 21.88 | 77,084 | -0.14(-0.62%) |
Nov 30, 2012 | 22.00 | 22.05 | 21.94 | 22.01 | 145,728 | -0.01(-0.06%) |
Nov 29, 2012 | 21.99 | 22.07 | 21.91 | 22.02 | 159,588 | +0.11(+0.52%) |
Nov 28, 2012 | 21.69 | 21.91 | 21.69 | 21.91 | 164,026 | +0.18(+0.83%) |
Nov 27, 2012 | 21.83 | 21.85 | 21.71 | 21.73 | 78,208 | -0.07(-0.32%) |
Nov 26, 2012 | 21.75 | 21.80 | 21.67 | 21.80 | 47,584 | +0.01(+0.06%) |
Nov 23, 2012 | 21.61 | 21.79 | 21.61 | 21.79 | 35,336 | +0.25(+1.18%) |
Nov 21, 2012 | 21.50 | 21.55 | 21.47 | 21.53 | 44,652 | +0.07(+0.31%) |
Nov 20, 2012 | 21.45 | 21.49 | 21.34 | 21.47 | 56,542 | +0.03(+0.15%) |
Nov 19, 2012 | 21.19 | 21.44 | 21.19 | 21.43 | 95,151 | +0.44(+2.11%) |
Nov 16, 2012 | 20.90 | 21.02 | 20.79 | 20.99 | 46,105 | +0.10(+0.50%) |
Nov 15, 2012 | 20.94 | 20.99 | 20.72 | 20.89 | 103,631 | -0.05(-0.23%) |
Nov 14, 2012 | 21.29 | 21.29 | 20.91 | 20.94 | 110,995 | -0.30(-1.43%) |
Nov 13, 2012 | 21.17 | 21.41 | 20.98 | 21.24 | 53,751 | -0.06(-0.27%) |
Nov 12, 2012 | 21.35 | 21.36 | 21.24 | 21.30 | 79,375 | +0.02(+0.12%) |
Nov 09, 2012 | 21.19 | 21.41 | 21.19 | 21.27 | 43,880 | +0.04(+0.19%) |
Nov 08, 2012 | 21.50 | 21.55 | 21.23 | 21.23 | 50,930 | -0.31(-1.43%) |
Nov 07, 2012 | 21.76 | 21.76 | 21.41 | 21.54 | 56,064 | -0.39(-1.76%) |
Nov 06, 2012 | 21.85 | 21.99 | 21.78 | 21.93 | 28,849 | +0.14(+0.66%) |
Nov 05, 2012 | 21.71 | 21.84 | 21.66 | 21.78 | 54,638 | -0.01(-0.04%) |
Nov 02, 2012 | 22.08 | 22.08 | 21.78 | 21.79 | 83,432 | -0.14(-0.64%) |